Market Cap $3.35T
-1.4%
Volume 24h $244.43B
-24.23%
BTC % 54.76%
0.14%
ETH % 11.33%
-0.26%
Coins
33.761
+2
Exchanges
885
Last update
3 Minutes ago
Palantir tokenized stock (xStock) (PLTRX) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Dec-04 2025 | $170.33 | $170.33 | $189.02 | $189.02 | $2,337 | $2,878,577 |
| Dec-03 2025 | $174.02 | $162.19 | $174.02 | $164.12 | $1,861 | $2,940,938 |
| Dec-02 2025 | $164.12 | $163.31 | $182.91 | $163.31 | $19,105 | $2,773,628 |
| Dec-01 2025 | $163.31 | $162.11 | $169.35 | $164.66 | $184,554 | $2,759,939 |
| Nov-30 2025 | $164.66 | $164.66 | $164.66 | $164.66 | $100 | $2,782,754 |
| Nov-29 2025 | $164.66 | $164.66 | $164.66 | $164.66 | $100 | $2,782,754 |
| Nov-28 2025 | $164.66 | $164.66 | $172.89 | $166.59 | $4,428 | $2,782,754 |
| Nov-27 2025 | $166.59 | $166.59 | $166.59 | $166.59 | $8,011 | $2,815,371 |
| Nov-26 2025 | $166.59 | $160.00 | $169.75 | $160.00 | $162,849 | $2,815,371 |
| Nov-25 2025 | $164.22 | $156.15 | $164.22 | $162.50 | $29,679 | $2,775,318 |
| Nov-24 2025 | $162.50 | $153.97 | $165.36 | $159.26 | $13,176 | $2,746,250 |
| Nov-23 2025 | $159.26 | $159.26 | $159.26 | $159.26 | $20 | $2,691,494 |
| Nov-22 2025 | $159.26 | $159.26 | $159.26 | $159.26 | $20 | $2,691,494 |
| Nov-21 2025 | $159.26 | $148.50 | $159.26 | $151.09 | $286,719 | $2,691,494 |
| Nov-20 2025 | $157.51 | $157.51 | $172.41 | $166.29 | $117,847 | $2,661,919 |